Sacyr SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	3.146	3.156	3.126	3.149	2.867	6,528,143
2023-12-15	3.146	3.176	3.104	3.128	2.848	214,116
2023-12-14	3.120	3.154	3.120	3.141	2.859	560,805
2023-12-13	3.110	3.134	3.092	3.121	2.841	3,122,296
2023-12-12	3.128	3.142	3.096	3.120	2.840	80,739
2023-12-11	3.140	3.160	3.106	3.126	2.846	6,138,847
2023-12-08	3.140	3.166	3.140	3.150	2.868	556,247
2023-12-07	3.166	3.166	3.129	3.129	2.848	599,431
2023-12-06	3.132	3.250	3.132	3.169	2.885	152,238
2023-12-05	3.100	3.126	3.080	3.123	2.843	2,981,444
2023-12-04	3.100	3.136	3.082	3.094	2.817	249,987
2023-12-01	3.090	3.122	3.082	3.090	2.813	192,102
2023-11-30	3.051	3.080	3.040	3.050	2.777	1,305,312
2023-11-29	3.051	3.068	3.038	3.065	2.790	307,146
2023-11-28	3.020	3.056	3.020	3.044	2.771	1,616,668
2023-11-27	3.032	3.052	3.032	3.042	2.769	124,655
2023-11-24	3.026	3.100	3.026	3.033	2.761	361,429
2023-11-23	3.012	3.036	3.012	3.015	2.745	522,483
2023-11-22	2.986	3.028	2.986	2.998	2.729	117,571
2023-11-21	3.000	3.000	2.976	2.998	2.729	267,648
2023-11-20	3.000	3.008	2.984	2.997	2.728	1,061,329
2023-11-17	2.980	3.080	2.960	2.980	2.713	1,538,380
2023-11-16	2.972	3.008	2.956	2.975	2.708	531,192
2023-11-15	2.986	3.034	2.986	3.015	2.745	378,463
2023-11-14	2.880	2.994	2.878	2.982	2.715	520,082
2023-11-13	2.848	2.872	2.838	2.857	2.601	374,561
2023-11-10	2.851	2.855	2.838	2.855	2.599	2,861,455
2023-11-09	2.820	2.847	2.808	2.842	2.587	2,123,866
2023-11-08	2.850	2.850	2.823	2.824	2.571	4,003,827
2023-11-07	2.814	2.850	2.812	2.827	2.574	233,976
2023-11-06	2.866	2.866	2.670	2.854	2.598	1,261,677
2023-11-03	2.800	2.850	2.770	2.822	2.569	3,810,582
2023-11-02	2.712	2.792	2.712	2.774	2.525	4,548,645
2023-11-01	2.720	2.746	2.706	2.726	2.482	57,244
2023-10-31	2.672	2.728	2.640	2.720	2.476	360,365
2023-10-30	2.651	2.666	2.628	2.658	2.420	1,233,834
2023-10-27	2.658	2.658	2.608	2.628	2.392	68,020
2023-10-26	2.640	2.680	2.636	2.671	2.432	198,546
2023-10-25	2.663	2.663	2.633	2.633	2.397	34,595
2023-10-24	2.646	2.686	2.646	2.682	2.442	814,543
2023-10-23	2.660	2.664	2.622	2.629	2.393	60,303
2023-10-20	2.660	2.676	2.654	2.676	2.436	1,255,916
2023-10-19	2.720	2.751	2.698	2.751	2.504	369,461
2023-10-18	2.742	2.768	2.728	2.751	2.504	505,346
2023-10-17	2.740	2.762	2.706	2.741	2.495	1,885,909
2023-10-16	2.680	2.704	2.660	2.697	2.455	316,850
2023-10-13	2.732	2.732	2.682	2.689	2.448	691,949
2023-10-12	2.760	2.760	2.716	2.734	2.489	1,352,591
2023-10-11	2.732	2.758	2.726	2.758	2.511	435,040
2023-10-10	2.740	2.750	2.718	2.746	2.500	546,653
2023-10-09	2.694	2.726	2.684	2.694	2.452	180,994
2023-10-06	2.748	2.748	2.668	2.722	2.478	3,307,193
2023-10-05	2.700	2.726	2.688	2.726	2.482	147,253
2023-10-04	2.664	2.664	2.632	2.638	2.401	1,029,484
2023-10-03	2.762	2.778	2.672	2.686	2.445	326,182
2023-10-02	2.810	2.810	2.764	2.765	2.517	222,485
2023-09-29	2.800	2.846	2.781	2.784	2.534	374,694
2023-09-28	2.746	2.800	2.746	2.786	2.536	4,621,644
2023-09-27	2.770	2.776	2.744	2.769	2.521	189,413
2023-09-26	2.780	2.792	2.766	2.782	2.533	242,878

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0810 EUR
2026-01-13	0.0397 EUR
2025-06-27	0.0365 EUR
2025-01-14	0.0632 EUR
2024-09-10	0.0640 EUR
2024-01-12	0.0502 EUR
2023-06-20	0.0632 EUR
2023-01-13	0.0470 EUR
2022-06-01	0.0535 EUR
2022-01-14	0.0397 EUR
2021-06-11	0.0437 EUR
2021-01-15	0.0340 EUR
2020-11-11	0.0211 EUR
2020-01-14	0.0454 EUR
2019-06-18	0.0437 EUR
2019-01-14	0.0413 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.